coco 과거 시세
$0.1634
+0.53% 24시간
2025. 12. 16.부터의 coco(COCO) 과거 가격: 연도별·월별 OHLC 데이터, 최근 30일, 전체 기간 로그 차트. 현재 가격은 $0.1634입니다.
역대 최고가
$0.3296
2026. 4. 28.
역대 최저가
$0.05269
2025. 12. 18.
첫 기록 이후 수익률
+190.36%
2025. 12. 16.
최고의 달
+73.62%
2026년 3월
최악의 달
-19.50%
2026년 5월
불러오는 중…
coco 연도별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026 | $0.09479 | $0.3296 | $0.08994 | $0.1634 | +72.37% |
| 2025 | $0.05626 | $0.09479 | $0.05269 | $0.09479 | +68.48% |
coco 월별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026년 10월 | $0.1614 | $0.1634 | $0.1612 | $0.1634 | +1.21% |
| 2026년 9월 | $0.1649 | $0.173 | $0.1614 | $0.1614 | -2.09% |
| 2026년 8월 | $0.1865 | $0.1957 | $0.1606 | $0.1649 | -11.59% |
| 2026년 7월 | $0.2187 | $0.2187 | $0.184 | $0.1865 | -14.70% |
| 2026년 6월 | $0.2557 | $0.2557 | $0.2151 | $0.2187 | -14.50% |
| 2026년 5월 | $0.3177 | $0.3253 | $0.2557 | $0.2557 | -19.50% |
| 2026년 4월 | $0.227 | $0.3296 | $0.227 | $0.3177 | +39.98% |
| 2026년 3월 | $0.1307 | $0.227 | $0.1307 | $0.227 | +73.62% |
| 2026년 2월 | $0.1077 | $0.1335 | $0.1004 | $0.1307 | +21.36% |
| 2026년 1월 | $0.09479 | $0.1119 | $0.08994 | $0.1077 | +13.64% |
| 2025년 12월 | $0.05626 | $0.09479 | $0.05269 | $0.09479 | +68.48% |
coco 일별 시세 — 최근 30일
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026. 10. 5. | $0.163 | $0.1634 | $0.163 | $0.1634 | +0.51% |
| 2026. 10. 4. | $0.1616 | $0.1626 | $0.1616 | $0.1626 | +0.59% |
| 2026. 10. 3. | $0.1612 | $0.1616 | $0.1612 | $0.1616 | +0.23% |
| 2026. 10. 2. | $0.1622 | $0.1622 | $0.1612 | $0.1612 | -0.57% |
| 2026. 10. 1. | $0.1614 | $0.1622 | $0.1614 | $0.1622 | +0.45% |
| 2026. 9. 30. | $0.1616 | $0.1616 | $0.1614 | $0.1614 | -0.08% |
| 2026. 9. 29. | $0.1626 | $0.1626 | $0.1616 | $0.1616 | -0.60% |
| 2026. 9. 28. | $0.1627 | $0.1627 | $0.1626 | $0.1626 | -0.10% |
| 2026. 9. 27. | $0.1634 | $0.1634 | $0.1627 | $0.1627 | -0.43% |
| 2026. 9. 26. | $0.1632 | $0.1634 | $0.1632 | $0.1634 | +0.11% |
| 2026. 9. 25. | $0.1621 | $0.1632 | $0.1621 | $0.1632 | +0.67% |
| 2026. 9. 24. | $0.1635 | $0.1635 | $0.1621 | $0.1621 | -0.85% |
| 2026. 9. 23. | $0.1655 | $0.1655 | $0.1635 | $0.1635 | -1.19% |
| 2026. 9. 22. | $0.1648 | $0.1655 | $0.1648 | $0.1655 | +0.46% |
| 2026. 9. 21. | $0.1675 | $0.1675 | $0.1648 | $0.1648 | -1.65% |
| 2026. 9. 20. | $0.1691 | $0.1691 | $0.1675 | $0.1675 | -0.93% |
| 2026. 9. 19. | $0.1672 | $0.1691 | $0.1672 | $0.1691 | +1.10% |
| 2026. 9. 18. | $0.1671 | $0.1672 | $0.1671 | $0.1672 | +0.10% |
| 2026. 9. 17. | $0.1659 | $0.1671 | $0.1659 | $0.1671 | +0.70% |
| 2026. 9. 16. | $0.1672 | $0.1672 | $0.1659 | $0.1659 | -0.75% |
| 2026. 9. 15. | $0.1674 | $0.1674 | $0.1672 | $0.1672 | -0.14% |
| 2026. 9. 14. | $0.169 | $0.169 | $0.1674 | $0.1674 | -0.96% |
| 2026. 9. 13. | $0.1685 | $0.169 | $0.1685 | $0.169 | +0.33% |
| 2026. 9. 12. | $0.168 | $0.1685 | $0.168 | $0.1685 | +0.29% |
| 2026. 9. 11. | $0.1698 | $0.1698 | $0.168 | $0.168 | -1.09% |
| 2026. 9. 10. | $0.1728 | $0.1728 | $0.1698 | $0.1698 | -1.71% |
| 2026. 9. 9. | $0.1711 | $0.1728 | $0.1711 | $0.1728 | +0.94% |
| 2026. 9. 8. | $0.1728 | $0.1728 | $0.1711 | $0.1711 | -0.98% |
| 2026. 9. 7. | $0.173 | $0.173 | $0.1728 | $0.1728 | -0.12% |
| 2026. 9. 6. | $0.1684 | $0.173 | $0.1684 | $0.173 | +2.76% |
coco은(는) 2026. 4. 28.에 역대 최고가 $0.3296을(를) 기록했으며, 당사 데이터의 최저가는 $0.05269입니다. 모든 값은 주요 거래소의 일별 종가를 기준으로 한 미국 달러 기준입니다.